Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.840 -0.020 (-0.20%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.817 6.904 6.813 6.887 558,784 +0.10(+1.53%)
Mar 30, 2023 6.783 6.843 6.757 6.783 488,717 +0.05(+0.77%)
Mar 29, 2023 6.739 6.770 6.679 6.731 620,098 +0.05(+0.78%)
Mar 28, 2023 6.774 6.808 6.670 6.678 874,123 -0.08(-1.16%)
Mar 27, 2023 6.800 6.809 6.731 6.757 288,303 +0.03(+0.39%)
Mar 24, 2023 6.600 6.748 6.548 6.731 278,841 +0.08(+1.17%)
Mar 23, 2023 6.687 6.739 6.600 6.652 911,460 -0.01(-0.13%)
Mar 22, 2023 6.713 6.783 6.652 6.661 634,566 -0.05(-0.78%)
Mar 21, 2023 6.592 6.721 6.592 6.713 572,760 +0.16(+2.38%)
Mar 20, 2023 6.557 6.670 6.514 6.557 551,062 +0.08(+1.20%)
Mar 17, 2023 6.635 6.687 6.479 6.479 1,309,203 -0.19(-2.86%)
Mar 16, 2023 6.644 6.731 6.514 6.670 767,288 -0.02(-0.26%)
Mar 15, 2023 6.592 6.687 6.518 6.687 1,334,509 +0.01(+0.13%)
Mar 14, 2023 6.809 6.895 6.648 6.678 1,121,075 +0.08(+1.18%)
Mar 13, 2023 6.635 6.687 6.466 6.600 1,296,046 -0.10(-1.42%)
Mar 10, 2023 6.904 6.956 6.635 6.696 1,579,469 -0.23(-3.38%)
Mar 09, 2023 7.156 7.169 6.930 6.930 848,044 -0.25(-3.50%)
Mar 08, 2023 7.130 7.221 7.121 7.182 495,888 +0.05(+0.73%)
Mar 07, 2023 7.320 7.355 7.112 7.130 850,600 -0.21(-2.84%)
Mar 06, 2023 7.296 7.397 7.279 7.338 1,066,826 +0.08(+1.16%)
Mar 03, 2023 7.203 7.287 7.161 7.253 684,251 +0.09(+1.29%)
Mar 02, 2023 7.203 7.203 7.102 7.161 576,726 -0.07(-0.93%)
Mar 01, 2023 7.304 7.329 7.203 7.228 494,475 -0.08(-1.04%)
Feb 28, 2023 7.329 7.338 7.237 7.304 580,820 +0.02(+0.23%)
Feb 27, 2023 7.296 7.472 7.287 7.287 771,840 +0.01(+0.12%)
Feb 24, 2023 7.430 7.599 7.245 7.279 1,552,026 -0.02(-0.23%)
Feb 23, 2023 7.287 7.338 7.253 7.296 395,382 +0.04(+0.58%)
Feb 22, 2023 7.228 7.304 7.224 7.253 406,399 +0.06(+0.82%)
Feb 21, 2023 7.321 7.329 7.178 7.194 424,197 -0.16(-2.18%)
Feb 17, 2023 7.270 7.367 7.270 7.355 283,805 +0.06(+0.81%)
Feb 16, 2023 7.253 7.371 7.203 7.296 302,069 -0.02(-0.23%)
Feb 15, 2023 7.253 7.329 7.181 7.312 343,112 +0.01(+0.12%)
Feb 14, 2023 7.279 7.317 7.253 7.304 391,157 +0.02(+0.23%)
Feb 13, 2023 7.262 7.304 7.245 7.287 405,609 +0.00(+0.00%)
Feb 10, 2023 7.211 7.287 7.114 7.287 470,726 +0.05(+0.70%)
Feb 09, 2023 7.464 7.472 7.186 7.237 932,328 -0.17(-2.28%)
Feb 08, 2023 7.312 7.413 7.312 7.405 718,796 +0.05(+0.69%)
Feb 07, 2023 7.405 7.464 7.312 7.355 518,536 -0.03(-0.34%)
Feb 06, 2023 7.430 7.457 7.333 7.380 288,450 -0.11(-1.46%)
Feb 03, 2023 7.413 7.506 7.405 7.489 390,066 +0.04(+0.57%)
Feb 02, 2023 7.456 7.506 7.397 7.447 552,288 +0.07(+0.91%)
Feb 01, 2023 7.321 7.430 7.296 7.380 1,025,563 +0.00(+0.00%)
Jan 31, 2023 7.287 7.380 7.287 7.380 334,097 +0.09(+1.27%)
Jan 30, 2023 7.329 7.420 7.279 7.287 331,912 -0.11(-1.48%)
Jan 27, 2023 7.228 7.397 7.228 7.397 354,020 +0.15(+2.09%)
Jan 26, 2023 7.253 7.270 7.178 7.245 533,016 +0.05(+0.70%)
Jan 25, 2023 7.270 7.296 7.178 7.194 391,268 -0.09(-1.27%)
Jan 24, 2023 7.321 7.355 7.279 7.287 411,457 -0.03(-0.35%)
Jan 23, 2023 7.304 7.346 7.287 7.312 454,813 +0.01(+0.12%)
Jan 20, 2023 7.321 7.338 7.279 7.304 498,558 -0.02(-0.23%)
Jan 19, 2023 7.388 7.435 7.308 7.321 311,134 -0.12(-1.59%)
Jan 18, 2023 7.515 7.565 7.439 7.439 444,624 -0.05(-0.67%)
Jan 17, 2023 7.472 7.540 7.472 7.489 414,146 +0.03(+0.34%)
Jan 13, 2023 7.498 7.531 7.464 7.464 493,538 -0.08(-1.01%)
Jan 12, 2023 7.456 7.578 7.430 7.540 544,137 +0.13(+1.70%)
Jan 11, 2023 7.296 7.422 7.262 7.413 513,294 +0.17(+2.33%)
Jan 10, 2023 7.253 7.296 7.186 7.245 443,978 +0.04(+0.58%)
Jan 09, 2023 7.194 7.287 7.169 7.203 741,490 +0.13(+1.79%)
Jan 06, 2023 7.077 7.127 7.026 7.077 892,495 +0.03(+0.36%)
Jan 05, 2023 7.135 7.135 6.996 7.051 352,389 -0.08(-1.18%)
Jan 04, 2023 6.992 7.178 6.967 7.135 526,149 +0.21(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.